ダイドーグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 4,630 | 4,680 | 4,610 | 4,610 | -50 | -1.1% | 10,700 |
| 2006/08/18 | 4,600 | 4,690 | 4,570 | 4,660 | -50 | -1.1% | 41,600 |
| 2006/08/17 | 4,630 | 4,780 | 4,630 | 4,710 | +110 | +2.4% | 31,700 |
| 2006/08/16 | 4,590 | 4,600 | 4,560 | 4,600 | +50 | +1.1% | 30,300 |
| 2006/08/15 | 4,550 | 4,570 | 4,540 | 4,550 | ±0 | ±0% | 36,100 |
| 2006/08/14 | 4,580 | 4,610 | 4,540 | 4,550 | -50 | -1.1% | 25,400 |
| 2006/08/11 | 4,570 | 4,620 | 4,570 | 4,600 | +40 | +0.9% | 15,800 |
| 2006/08/10 | 4,680 | 4,680 | 4,560 | 4,560 | -100 | -2.1% | 37,700 |
| 2006/08/09 | 4,620 | 4,690 | 4,570 | 4,660 | +50 | +1.1% | 42,000 |
| 2006/08/08 | 4,580 | 4,640 | 4,580 | 4,610 | +40 | +0.9% | 14,600 |
| 2006/08/07 | 4,600 | 4,660 | 4,570 | 4,570 | -30 | -0.7% | 20,900 |
| 2006/08/04 | 4,700 | 4,700 | 4,600 | 4,600 | -90 | -1.9% | 26,000 |
| 2006/08/03 | 4,730 | 4,750 | 4,680 | 4,690 | -30 | -0.6% | 18,300 |
| 2006/08/02 | 4,720 | 4,750 | 4,680 | 4,720 | +10 | +0.2% | 19,700 |
| 2006/08/01 | 4,720 | 4,750 | 4,700 | 4,710 | -10 | -0.2% | 21,500 |
| 2006/07/31 | 4,800 | 4,800 | 4,720 | 4,720 | +10 | +0.2% | 22,700 |
| 2006/07/28 | 4,720 | 4,750 | 4,710 | 4,710 | +20 | +0.4% | 14,600 |
| 2006/07/27 | 4,700 | 4,740 | 4,680 | 4,690 | -20 | -0.4% | 16,900 |
| 2006/07/26 | 4,630 | 4,770 | 4,630 | 4,710 | +90 | +1.9% | 32,400 |
| 2006/07/25 | 4,620 | 4,680 | 4,600 | 4,620 | +30 | +0.7% | 22,300 |
| 2006/07/24 | 4,620 | 4,640 | 4,510 | 4,590 | -30 | -0.6% | 32,400 |
| 2006/07/21 | 4,730 | 4,730 | 4,620 | 4,620 | -110 | -2.3% | 30,800 |
| 2006/07/20 | 4,880 | 4,900 | 4,710 | 4,730 | -90 | -1.9% | 60,700 |
| 2006/07/19 | 4,800 | 4,900 | 4,710 | 4,820 | -40 | -0.8% | 35,000 |
| 2006/07/18 | 4,930 | 4,950 | 4,760 | 4,860 | -60 | -1.2% | 51,700 |
| 2006/07/14 | 5,000 | 5,050 | 4,920 | 4,920 | -250 | -4.8% | 39,900 |
| 2006/07/13 | 5,170 | 5,170 | 5,120 | 5,170 | ±0 | ±0% | 22,900 |
| 2006/07/12 | 5,220 | 5,220 | 5,140 | 5,170 | -40 | -0.8% | 33,500 |
| 2006/07/11 | 5,250 | 5,260 | 5,190 | 5,210 | ±0 | ±0% | 27,000 |
| 2006/07/10 | 5,160 | 5,290 | 5,140 | 5,210 | +40 | +0.8% | 65,100 |
| 2006/07/07 | 5,080 | 5,180 | 5,060 | 5,170 | +150 | +3% | 37,400 |
| 2006/07/06 | 5,080 | 5,090 | 5,010 | 5,020 | -50 | -1% | 33,600 |
| 2006/07/05 | 5,080 | 5,080 | 5,050 | 5,070 | -20 | -0.4% | 26,000 |
| 2006/07/04 | 5,090 | 5,100 | 5,070 | 5,090 | +50 | +1% | 15,100 |
| 2006/07/03 | 5,060 | 5,120 | 5,040 | 5,040 | +10 | +0.2% | 51,500 |
| 2006/06/30 | 5,010 | 5,050 | 4,990 | 5,030 | +40 | +0.8% | 46,000 |
| 2006/06/29 | 5,000 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 18,700 |
| 2006/06/28 | 5,000 | 5,010 | 4,980 | 4,990 | -20 | -0.4% | 30,800 |
| 2006/06/27 | 5,000 | 5,060 | 4,980 | 5,010 | +20 | +0.4% | 38,100 |
| 2006/06/26 | 4,940 | 4,990 | 4,940 | 4,990 | +40 | +0.8% | 29,100 |
| 2006/06/23 | 4,930 | 4,960 | 4,900 | 4,950 | -10 | -0.2% | 36,300 |
| 2006/06/22 | 4,950 | 4,960 | 4,930 | 4,960 | +10 | +0.2% | 23,100 |
| 2006/06/21 | 4,930 | 4,950 | 4,880 | 4,950 | +10 | +0.2% | 37,600 |
| 2006/06/20 | 4,930 | 4,940 | 4,900 | 4,940 | -10 | -0.2% | 23,500 |
| 2006/06/19 | 4,960 | 4,970 | 4,930 | 4,950 | -10 | -0.2% | 30,400 |
| 2006/06/16 | 4,980 | 5,010 | 4,940 | 4,960 | -10 | -0.2% | 33,400 |
| 2006/06/15 | 4,970 | 4,970 | 4,930 | 4,970 | ±0 | ±0% | 26,800 |
| 2006/06/14 | 4,900 | 4,970 | 4,870 | 4,970 | +50 | +1% | 35,100 |
| 2006/06/13 | 4,930 | 4,940 | 4,910 | 4,920 | -30 | -0.6% | 18,800 |
| 2006/06/12 | 4,900 | 4,950 | 4,880 | 4,950 | +80 | +1.6% | 30,800 |
4651～
4700
件表示中 / 5888件
類似銘柄と比較する
現在ご覧いただいている「ＤｙＤｏ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤｙＤｏ | 269,000円 | +5.2% | +9.2% | 1.12% | 21.26倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| カンロ | 206,200円 | +7.3% | +3.1% | 1.50% | 26.33倍 | 4.86倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.53倍 | 1.09倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38倍 | 0.72倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| エスビー | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
